Bittium Oyj (HEL:BITTI)
Finland
· Delayed Price · Currency is EUR 33.65
-0.55 (-1.61%)
Apr 28, 2026, 6:29 PM EET
Bittium Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.00 | 34.00 | 32.85 | 33.00 | - | -3.51% | 22,803 |
| Apr 27, 2026 | 35.45 | 36.30 | 34.15 | 34.20 | 34.20 | -3.53% | 69,037 |
| Apr 24, 2026 | 37.15 | 37.25 | 35.05 | 35.45 | 35.45 | -5.34% | 67,600 |
| Apr 23, 2026 | 37.00 | 37.95 | 36.35 | 37.45 | 37.45 | 0.67% | 52,036 |
| Apr 22, 2026 | 36.70 | 37.80 | 36.35 | 37.20 | 37.05 | 0.95% | 64,947 |
| Apr 21, 2026 | 36.15 | 38.00 | 36.15 | 36.85 | 36.70 | 2.22% | 81,760 |
| Apr 20, 2026 | 37.85 | 38.20 | 34.25 | 36.05 | 35.90 | -7.68% | 153,293 |
| Apr 17, 2026 | 38.90 | 40.20 | 38.60 | 39.05 | 38.89 | 0.39% | 91,653 |
| Apr 16, 2026 | 39.50 | 39.60 | 38.40 | 38.90 | 38.74 | -1.52% | 49,887 |
| Apr 15, 2026 | 39.90 | 40.20 | 39.00 | 39.50 | 39.34 | -1.00% | 74,666 |
| Apr 14, 2026 | 38.90 | 39.95 | 38.70 | 39.90 | 39.74 | 2.57% | 80,206 |
| Apr 13, 2026 | 37.10 | 39.00 | 37.00 | 38.90 | 38.74 | 3.46% | 57,783 |
| Apr 10, 2026 | 39.10 | 39.85 | 37.05 | 37.60 | 37.45 | -4.20% | 95,900 |
| Apr 9, 2026 | 38.90 | 39.65 | 38.70 | 39.25 | 39.09 | 0.51% | 93,567 |
| Apr 8, 2026 | 38.20 | 39.45 | 36.60 | 39.05 | 38.89 | 6.40% | 166,507 |
| Apr 7, 2026 | 38.90 | 38.90 | 35.60 | 36.70 | 36.55 | -6.02% | 145,576 |
| Apr 2, 2026 | 38.10 | 39.50 | 37.40 | 39.05 | 38.89 | 1.17% | 132,978 |
| Apr 1, 2026 | 37.00 | 38.70 | 36.95 | 38.60 | 38.44 | 5.75% | 113,956 |
| Mar 31, 2026 | 34.95 | 36.55 | 34.85 | 36.50 | 36.35 | 4.58% | 68,986 |
| Mar 30, 2026 | 34.75 | 35.45 | 33.90 | 34.90 | 34.76 | - | 50,752 |
| Mar 27, 2026 | 37.05 | 37.65 | 34.40 | 34.90 | 34.76 | -1.97% | 109,252 |
| Mar 26, 2026 | 35.25 | 35.80 | 34.15 | 35.60 | 35.46 | 0.56% | 78,730 |
| Mar 25, 2026 | 33.55 | 35.55 | 33.55 | 35.40 | 35.26 | 5.51% | 64,103 |
| Mar 24, 2026 | 33.70 | 33.95 | 31.90 | 33.55 | 33.41 | -1.32% | 130,304 |
| Mar 23, 2026 | 32.90 | 34.65 | 31.75 | 34.00 | 33.86 | -1.45% | 97,875 |
| Mar 20, 2026 | 34.75 | 35.50 | 33.75 | 34.50 | 34.36 | -0.14% | 332,401 |
| Mar 19, 2026 | 35.35 | 36.05 | 34.35 | 34.55 | 34.41 | -3.76% | 101,010 |
| Mar 18, 2026 | 35.50 | 35.95 | 34.70 | 35.90 | 35.76 | 1.41% | 80,858 |
| Mar 17, 2026 | 34.25 | 35.40 | 33.85 | 35.40 | 35.26 | 3.36% | 84,070 |
| Mar 16, 2026 | 33.15 | 34.45 | 32.35 | 34.25 | 34.11 | 3.47% | 127,555 |
| Mar 13, 2026 | 31.60 | 33.25 | 30.75 | 33.10 | 32.97 | 4.75% | 146,502 |
| Mar 12, 2026 | 30.30 | 31.70 | 29.80 | 31.60 | 31.47 | 4.29% | 96,825 |
| Mar 11, 2026 | 29.80 | 30.80 | 28.55 | 30.30 | 30.18 | 1.85% | 105,582 |
| Mar 10, 2026 | 29.55 | 29.95 | 29.05 | 29.75 | 29.63 | 3.84% | 67,848 |
| Mar 9, 2026 | 27.20 | 28.85 | 26.80 | 28.65 | 28.53 | 2.87% | 84,274 |
| Mar 6, 2026 | 26.70 | 28.25 | 26.15 | 27.85 | 27.74 | 4.50% | 73,367 |
| Mar 5, 2026 | 27.60 | 27.60 | 26.35 | 26.65 | 26.54 | -3.27% | 67,202 |
| Mar 4, 2026 | 26.40 | 27.65 | 26.00 | 27.55 | 27.44 | 5.35% | 72,042 |
| Mar 3, 2026 | 27.30 | 27.30 | 25.50 | 26.15 | 26.04 | -4.39% | 119,792 |
| Mar 2, 2026 | 26.55 | 27.70 | 26.05 | 27.35 | 27.24 | 2.43% | 122,012 |
| Feb 27, 2026 | 26.55 | 27.40 | 26.50 | 26.70 | 26.59 | 1.52% | 1,081,207 |
| Feb 26, 2026 | 26.00 | 27.55 | 26.00 | 26.30 | 26.19 | 0.19% | 148,757 |
| Feb 25, 2026 | 27.35 | 27.80 | 26.00 | 26.25 | 26.14 | -4.02% | 158,507 |
| Feb 24, 2026 | 28.40 | 28.55 | 27.00 | 27.35 | 27.24 | -3.70% | 113,204 |
| Feb 23, 2026 | 28.75 | 29.30 | 26.65 | 28.40 | 28.29 | -3.40% | 345,545 |
| Feb 20, 2026 | 34.60 | 34.60 | 29.05 | 29.40 | 29.28 | -18.33% | 522,789 |
| Feb 19, 2026 | 30.00 | 36.85 | 28.35 | 36.00 | 35.85 | 4.96% | 327,973 |
| Feb 18, 2026 | 35.00 | 35.90 | 33.80 | 34.30 | 34.16 | -1.72% | 130,825 |
| Feb 17, 2026 | 33.50 | 35.25 | 33.35 | 34.90 | 34.76 | 2.65% | 70,047 |
| Feb 16, 2026 | 33.25 | 34.50 | 32.50 | 34.00 | 33.86 | 3.34% | 131,839 |
| Feb 13, 2026 | 31.40 | 33.35 | 31.10 | 32.90 | 32.77 | 3.46% | 119,979 |
| Feb 12, 2026 | 35.00 | 35.80 | 31.05 | 31.80 | 31.67 | -9.53% | 326,356 |
| Feb 11, 2026 | 37.55 | 38.00 | 33.60 | 35.15 | 35.01 | -6.39% | 167,243 |
| Feb 10, 2026 | 39.30 | 39.30 | 36.90 | 37.55 | 37.40 | -4.94% | 108,183 |
| Feb 9, 2026 | 38.50 | 39.50 | 38.10 | 39.50 | 39.34 | 2.86% | 54,348 |
| Feb 6, 2026 | 37.50 | 38.40 | 36.55 | 38.40 | 38.25 | 2.95% | 101,345 |
| Feb 5, 2026 | 38.50 | 38.75 | 36.80 | 37.30 | 37.15 | -3.62% | 77,097 |
| Feb 4, 2026 | 38.60 | 39.55 | 36.35 | 38.70 | 38.54 | 0.26% | 165,450 |
| Feb 3, 2026 | 38.60 | 39.10 | 38.05 | 38.60 | 38.44 | 0.13% | 62,000 |
| Feb 2, 2026 | 37.05 | 38.80 | 36.40 | 38.55 | 38.39 | 2.53% | 131,729 |
| Jan 30, 2026 | 38.85 | 39.50 | 37.30 | 37.60 | 37.45 | -3.22% | 120,188 |
| Jan 29, 2026 | 39.10 | 40.15 | 38.45 | 38.85 | 38.69 | -0.64% | 89,232 |
| Jan 28, 2026 | 43.10 | 43.10 | 39.00 | 39.10 | 38.94 | -8.86% | 155,235 |
| Jan 27, 2026 | 40.90 | 43.70 | 40.90 | 42.90 | 42.73 | 7.65% | 231,385 |
| Jan 26, 2026 | 39.60 | 40.05 | 38.70 | 39.85 | 39.69 | 0.63% | 110,618 |
| Jan 23, 2026 | 39.40 | 40.00 | 39.10 | 39.60 | 39.44 | 0.76% | 85,359 |
| Jan 22, 2026 | 38.50 | 39.80 | 38.20 | 39.30 | 39.14 | 2.88% | 157,799 |
| Jan 21, 2026 | 38.25 | 38.90 | 36.80 | 38.20 | 38.05 | -0.13% | 121,025 |
| Jan 20, 2026 | 38.40 | 38.60 | 37.50 | 38.25 | 38.10 | -0.65% | 146,279 |
| Jan 19, 2026 | 36.45 | 38.75 | 35.10 | 38.50 | 38.34 | 4.19% | 152,971 |
| Jan 16, 2026 | 35.95 | 38.10 | 34.55 | 36.95 | 36.80 | 1.79% | 269,679 |
| Jan 15, 2026 | 37.85 | 38.35 | 35.75 | 36.30 | 36.15 | -3.97% | 203,430 |
| Jan 14, 2026 | 37.70 | 38.75 | 35.85 | 37.80 | 37.65 | 0.93% | 217,168 |
| Jan 13, 2026 | 34.30 | 37.70 | 33.90 | 37.45 | 37.30 | 13.66% | 323,055 |
| Jan 12, 2026 | 31.90 | 33.10 | 31.30 | 32.95 | 32.82 | 3.13% | 126,874 |
| Jan 9, 2026 | 32.05 | 32.45 | 31.10 | 31.95 | 31.82 | -0.16% | 127,584 |
| Jan 8, 2026 | 30.85 | 32.95 | 30.60 | 32.00 | 31.87 | 3.39% | 187,348 |
| Jan 7, 2026 | 30.00 | 31.00 | 29.20 | 30.95 | 30.83 | 3.17% | 211,395 |
| Jan 5, 2026 | 29.00 | 30.10 | 29.00 | 30.00 | 29.88 | 3.45% | 198,350 |
| Jan 2, 2026 | 29.95 | 30.05 | 27.50 | 29.00 | 28.88 | -3.17% | 255,836 |
| Dec 30, 2025 | 28.50 | 30.30 | 28.50 | 29.95 | 29.83 | 6.96% | 215,588 |
| Dec 29, 2025 | 26.65 | 29.60 | 26.25 | 28.00 | 27.89 | 5.07% | 286,532 |
| Dec 23, 2025 | 26.50 | 26.65 | 25.65 | 26.65 | 26.54 | 0.95% | 89,165 |
| Dec 22, 2025 | 24.95 | 26.60 | 24.40 | 26.40 | 26.29 | 6.24% | 148,870 |
| Dec 19, 2025 | 23.50 | 25.00 | 23.50 | 24.85 | 24.75 | 5.97% | 157,097 |
| Dec 18, 2025 | 21.50 | 23.45 | 21.05 | 23.45 | 23.36 | 9.58% | 98,444 |
| Dec 17, 2025 | 20.50 | 21.90 | 20.50 | 21.40 | 21.31 | 4.39% | 129,163 |
| Dec 16, 2025 | 20.70 | 20.70 | 20.30 | 20.50 | 20.42 | -1.68% | 39,005 |
| Dec 15, 2025 | 20.70 | 21.00 | 20.45 | 20.85 | 20.77 | 0.72% | 36,976 |
| Dec 12, 2025 | 20.70 | 21.30 | 20.60 | 20.70 | 20.62 | - | 79,073 |
| Dec 11, 2025 | 20.25 | 20.90 | 19.98 | 20.70 | 20.62 | 2.22% | 56,845 |
| Dec 10, 2025 | 20.10 | 20.40 | 19.66 | 20.25 | 20.17 | - | 59,969 |
| Dec 9, 2025 | 19.82 | 20.30 | 19.56 | 20.25 | 20.17 | 1.96% | 62,720 |
| Dec 8, 2025 | 18.98 | 20.10 | 18.84 | 19.86 | 19.78 | 5.08% | 96,801 |
| Dec 5, 2025 | 19.42 | 19.58 | 18.86 | 18.90 | 18.82 | -2.58% | 45,224 |
| Dec 4, 2025 | 19.46 | 19.50 | 18.74 | 19.40 | 19.32 | -0.21% | 67,266 |
| Dec 3, 2025 | 19.60 | 19.76 | 19.26 | 19.44 | 19.36 | -0.82% | 45,636 |
| Dec 2, 2025 | 19.06 | 19.60 | 18.80 | 19.60 | 19.52 | 2.83% | 67,285 |
| Dec 1, 2025 | 19.38 | 19.38 | 18.78 | 19.06 | 18.98 | -1.65% | 64,182 |
| Nov 28, 2025 | 19.60 | 19.60 | 19.18 | 19.38 | 19.30 | -1.12% | 47,561 |